3798東証S信用
業種 情報・通信業
ＵＬＳグループ 株価時系列データ
PTS
5,006
円
(12:55)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,940 (24/11/11) | 3,840 (24/01/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,940 (24/11/11) | 3,840 (24/01/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,000 | 5,120 | 4,955 | 4,955 | -10 | -0.2 | 15,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,400 | 5,420 | 4,915 | 4,965 | -495 | -9.1 | 75,500 |
| 11/15 | 5,800 | 5,940 | 5,320 | 5,460 | -260 | -4.6 | 53,800 |
| 11/8 | 5,550 | 5,830 | 5,480 | 5,720 | +270 | +5.0 | 32,900 |
| 11/1 | 5,210 | 5,480 | 5,180 | 5,450 | +290 | +5.6 | 24,800 |
| 10/25 | 5,320 | 5,320 | 5,110 | 5,160 | -140 | -2.6 | 20,100 |
| 10/18 | 5,360 | 5,540 | 5,250 | 5,300 | -60 | -1.1 | 15,000 |
| 10/11 | 5,460 | 5,580 | 5,130 | 5,360 | -10 | -0.2 | 41,800 |
| 10/4 | 5,200 | 5,370 | 5,100 | 5,370 | +140 | +2.7 | 27,400 |
| 9/27 | 5,290 | 5,380 | 5,020 | 5,230 | -100 | -1.9 | 26,900 |
| 9/20 | 5,270 | 5,370 | 5,200 | 5,330 | +130 | +2.5 | 34,400 |
| 9/13 | 4,780 | 5,280 | 4,660 | 5,200 | +280 | +5.7 | 95,000 |
| 9/6 | 5,460 | 5,540 | 4,865 | 4,920 | -540 | -9.9 | 95,400 |
| 8/30 | 5,390 | 5,810 | 5,370 | 5,460 | +10 | +0.2 | 40,600 |
| 8/23 | 5,380 | 5,720 | 5,350 | 5,450 | +90 | +1.7 | 63,200 |
| 8/16 | 4,980 | 5,500 | 4,920 | 5,360 | +830 | +18.3 | 129,200 |
| 8/9 | 4,500 | 4,615 | 3,955 | 4,530 | +100 | +2.3 | 114,200 |
| 8/2 | 4,955 | 4,990 | 4,360 | 4,430 | -430 | -8.9 | 38,900 |
| 7/26 | 4,925 | 5,030 | 4,720 | 4,860 | -20 | -0.4 | 36,500 |
| 7/19 | 4,795 | 5,140 | 4,790 | 4,880 | +85 | +1.8 | 56,800 |
| 7/12 | 4,790 | 4,855 | 4,535 | 4,795 | -5 | -0.1 | 94,000 |
| 7/5 | 4,975 | 4,975 | 4,520 | 4,800 | -210 | -4.2 | 96,200 |
| 6/28 | 4,405 | 5,050 | 4,405 | 5,010 | +620 | +14.1 | 71,500 |
| 6/21 | 4,440 | 4,560 | 4,320 | 4,390 | -30 | -0.7 | 80,300 |
| 6/14 | 4,145 | 4,530 | 4,120 | 4,420 | +255 | +6.1 | 67,100 |
| 6/7 | 4,100 | 4,230 | 4,080 | 4,165 | +90 | +2.2 | 28,900 |
| 5/31 | 4,400 | 4,400 | 3,950 | 4,075 | -265 | -6.1 | 52,700 |
| 5/24 | 4,265 | 4,435 | 4,180 | 4,340 | +75 | +1.8 | 55,200 |
| 5/17 | 4,115 | 4,500 | 4,010 | 4,265 | +150 | +3.7 | 121,500 |
| 5/10 | 4,225 | 4,225 | 4,005 | 4,115 | +30 | +0.7 | 24,900 |
| 5/2 | 3,995 | 4,090 | 3,885 | 4,085 | +90 | +2.3 | 22,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
